Origin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	37.00	37.56	36.71	37.53	37.53	2.12%	146,192
Aug 12, 2025	35.97	36.93	35.90	36.75	36.75	3.20%	164,465
Aug 11, 2025	35.84	35.90	35.46	35.61	35.61	-0.22%	92,508
Aug 8, 2025	35.67	35.80	35.28	35.69	35.69	0.85%	104,408
Aug 7, 2025	36.02	36.15	35.35	35.39	35.39	-1.01%	123,555
Aug 6, 2025	35.94	36.11	35.60	35.75	35.75	-0.61%	121,704
Aug 5, 2025	35.74	35.98	35.20	35.97	35.97	0.73%	111,171
Aug 4, 2025	35.40	35.85	35.34	35.71	35.71	1.10%	98,614
Aug 1, 2025	36.14	36.14	35.18	35.32	35.32	-3.37%	188,581
Jul 31, 2025	36.65	37.04	36.37	36.55	36.55	-1.35%	257,979
Jul 30, 2025	37.98	38.18	36.87	37.05	37.05	-1.70%	175,392
Jul 29, 2025	38.43	38.43	37.61	37.69	37.69	-1.08%	367,621
Jul 28, 2025	37.94	38.13	37.50	38.10	38.10	1.68%	118,808
Jul 25, 2025	37.52	37.66	36.73	37.47	37.47	-	132,503
Jul 24, 2025	36.42	37.78	35.40	37.47	37.47	-0.50%	238,550
Jul 23, 2025	38.04	38.04	37.40	37.66	37.66	-0.16%	194,957
Jul 22, 2025	37.88	38.29	37.67	37.72	37.72	-0.37%	193,181
Jul 21, 2025	38.28	38.76	37.84	37.86	37.86	-0.71%	204,821
Jul 18, 2025	38.33	38.46	37.18	38.13	38.13	-0.26%	111,936
Jul 17, 2025	37.32	38.33	35.58	38.23	38.23	2.00%	136,066
Jul 16, 2025	37.27	37.51	36.52	37.48	37.48	1.24%	98,034
Jul 15, 2025	37.82	38.00	36.97	37.02	37.02	-2.53%	101,806
Jul 14, 2025	37.23	38.00	37.02	37.98	37.98	1.85%	71,540
Jul 11, 2025	37.55	37.84	37.18	37.29	37.29	-1.35%	63,681
Jul 10, 2025	37.29	38.05	36.94	37.80	37.80	0.48%	78,415
Jul 9, 2025	37.59	37.77	37.24	37.62	37.62	0.29%	74,868
Jul 8, 2025	37.61	38.10	37.51	37.51	37.51	0.11%	134,487
Jul 7, 2025	37.57	38.24	37.12	37.47	37.47	-1.26%	126,950
Jul 3, 2025	37.57	38.29	37.56	37.95	37.95	1.34%	61,423
Jul 2, 2025	36.98	37.60	36.87	37.45	37.45	1.13%	130,193
Jul 1, 2025	35.56	37.47	35.56	37.03	37.03	3.61%	158,188
Jun 30, 2025	36.13	36.16	35.68	35.74	35.74	-0.06%	186,149
Jun 27, 2025	36.00	36.38	35.68	35.76	35.76	-0.61%	363,806
Jun 26, 2025	35.46	36.04	35.46	35.98	35.98	1.55%	148,481
Jun 25, 2025	35.43	35.65	35.14	35.43	35.43	-0.20%	130,951
Jun 24, 2025	35.29	36.02	35.28	35.50	35.50	1.17%	147,554
Jun 23, 2025	34.00	35.18	34.00	35.09	35.09	2.96%	140,543
Jun 20, 2025	34.90	34.90	34.02	34.08	34.08	-1.70%	331,243
Jun 18, 2025	34.20	34.72	34.02	34.67	34.67	1.82%	173,823
Jun 17, 2025	34.12	34.64	34.04	34.05	34.05	-1.33%	128,924
Jun 16, 2025	34.59	35.04	34.39	34.51	34.51	0.58%	187,270
Jun 13, 2025	35.00	35.29	34.28	34.31	34.31	-2.61%	191,296
Jun 12, 2025	35.29	35.41	34.87	35.23	35.23	-0.42%	173,296
Jun 11, 2025	35.57	35.67	35.21	35.38	35.38	0.14%	149,327
Jun 10, 2025	34.98	35.71	34.97	35.33	35.33	1.12%	119,164
Jun 9, 2025	34.65	35.18	34.65	34.94	34.94	0.95%	114,166
Jun 6, 2025	34.65	34.67	34.25	34.61	34.61	1.79%	83,561
Jun 5, 2025	33.82	34.04	33.56	34.00	34.00	0.59%	134,753
Jun 4, 2025	34.33	34.64	33.75	33.80	33.80	-1.72%	305,612
Jun 3, 2025	33.54	34.46	33.49	34.39	34.39	2.47%	155,893